UK markets open in 3 hours 34 minutes

FPX Nickel Corp (FP5.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.2190-0.0050 (-2.23%)
At close: 08:22PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20240.22100.22100.21900.21900.2190-
29 Apr 20240.22200.22400.22200.22400.2240-
26 Apr 20240.21800.22400.21500.22100.2210-
25 Apr 20240.21400.21600.21400.21600.2160-
24 Apr 20240.21500.21600.21300.21500.2150-
23 Apr 20240.21200.21500.21200.21500.2150-
22 Apr 20240.20500.21000.20200.21000.2100-
19 Apr 20240.20400.20400.19600.20100.2010-
18 Apr 20240.20000.20600.20000.20600.2060-
17 Apr 20240.20400.20700.20200.20200.2020-
16 Apr 20240.20700.20800.20200.20600.2060-
15 Apr 20240.21100.21100.21000.21000.2100-
12 Apr 20240.21100.21500.21100.21300.2130-
11 Apr 20240.20700.21200.20700.20900.2090-
10 Apr 20240.20600.20900.20600.20900.2090-
09 Apr 20240.20300.20600.20300.20600.2060-
08 Apr 20240.20300.20600.20100.20500.2050-
05 Apr 20240.20300.20300.20000.20200.2020-
04 Apr 20240.20100.20600.20000.20600.2060-
03 Apr 20240.20400.20500.19950.20200.2020-
02 Apr 20240.21200.21300.20800.20800.2080-
28 Mar 20240.20500.21100.20500.20700.2070-
27 Mar 20240.20500.20900.20500.20700.2070-
26 Mar 20240.20300.20400.20200.20300.2030-
25 Mar 20240.19850.20300.19850.20300.2030-
22 Mar 20240.20000.20000.19850.19850.1985-
21 Mar 20240.20200.20200.19850.20200.2020-
20 Mar 20240.20800.20800.20100.20100.2010-
19 Mar 20240.20800.20900.20300.20500.2050-
18 Mar 20240.21600.21600.20800.20800.2080-
15 Mar 20240.20800.21500.20700.21500.2150-
14 Mar 20240.19500.20900.19500.20800.2080-
13 Mar 20240.21200.21200.20600.20600.2060-
12 Mar 20240.20400.21300.20400.20800.2080-
11 Mar 20240.20800.21300.20500.20500.2050-
08 Mar 20240.20300.21200.20300.20800.2080-
07 Mar 20240.20300.20900.20300.20500.2050-
06 Mar 20240.21600.21600.20500.20500.2050-
05 Mar 20240.21700.21900.21500.21500.2150-
04 Mar 20240.22400.23200.21500.21900.2190-
01 Mar 20240.21100.22600.21100.22600.2260-
29 Feb 20240.22100.22100.21100.21100.2110-
28 Feb 20240.22800.23300.21800.21800.2180-
27 Feb 20240.23200.23400.23100.23400.2340-
26 Feb 20240.23200.23400.23000.23400.2340-
23 Feb 20240.23200.23600.23200.23400.2340-
22 Feb 20240.23200.23700.23100.23600.2360-
21 Feb 20240.23200.23600.23200.23600.2360-
20 Feb 20240.25100.25500.24100.24300.2430-
19 Feb 20240.25100.25100.25000.25000.2500-
16 Feb 20240.25100.25800.25100.25800.2580-
15 Feb 20240.25100.25600.25100.25300.2530-
14 Feb 20240.23700.25600.21900.25400.25408,800
13 Feb 20240.24100.24800.24100.24800.2480-
12 Feb 20240.25400.25500.23400.24500.2450-
09 Feb 20240.25500.25500.24200.24800.2480-
08 Feb 20240.26200.26200.25300.25300.2530-
07 Feb 20240.26100.26100.25300.25800.2580-
06 Feb 20240.27000.27200.25600.27200.2720-
05 Feb 20240.23100.26600.22400.26600.2660-
02 Feb 20240.23000.23200.22200.23200.2320-
01 Feb 20240.22000.23200.22000.22600.2260-
31 Jan 20240.22000.22400.21300.22400.2240-
30 Jan 20240.21700.21800.21100.21800.2180-
29 Jan 20240.21300.21300.21000.21300.2130-
26 Jan 20240.21500.21800.20800.21000.2100-
25 Jan 20240.21700.21800.21400.21400.2140-
24 Jan 20240.21500.22000.21300.21700.2170-
23 Jan 20240.19400.22600.19400.21900.2190-
22 Jan 20240.18750.20100.18750.19750.1975-
19 Jan 20240.19100.19300.18950.18950.1895-
18 Jan 20240.19700.19900.19250.19250.1925-
17 Jan 20240.22000.22000.19700.19700.1970-
16 Jan 20240.18400.21100.18350.21000.2100-
15 Jan 20240.18050.18700.18000.18550.1855-
12 Jan 20240.18050.18800.17700.17850.1785-
11 Jan 20240.18400.18400.17700.17700.1770-
10 Jan 20240.18100.18800.18100.18400.1840-
09 Jan 20240.18100.18600.18100.18300.1830-
08 Jan 20240.18500.18950.18300.18300.1830-
05 Jan 20240.18100.18800.18100.18650.1865-
04 Jan 20240.18500.18650.18000.18000.1800-
03 Jan 20240.19150.19200.18350.18350.1835-
02 Jan 20240.19450.20000.19050.19050.1905-
29 Dec 20230.19450.19450.19450.19450.1945-
28 Dec 20230.20000.20200.19850.20100.2010-
27 Dec 20230.19150.20800.19150.20200.2020-
22 Dec 20230.19150.19850.19050.19050.1905-
21 Dec 20230.19850.20100.19300.19700.1970-
20 Dec 20230.19800.19950.19350.19650.1965-
19 Dec 20230.20400.20700.20400.20600.2060-
18 Dec 20230.19300.19900.18700.19800.1980-
15 Dec 20230.20700.21100.20400.20400.2040-
14 Dec 20230.21100.21100.20500.20800.2080-
13 Dec 20230.20900.21500.20600.20900.2090-
12 Dec 20230.20500.20600.20400.20600.2060-
11 Dec 20230.21100.21200.20300.20300.2030-
08 Dec 20230.20400.21000.20100.20800.2080-
07 Dec 20230.21800.21800.20400.20400.2040-
06 Dec 20230.21500.22400.21400.21500.2150-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...